Stock listing
IDX:NEST PT Esta Indonesia Tbk Saham
Follow PT Esta Indonesia Tbk into a list and get an email when it puts out news.
Share price · IDX:NEST
535.00 IDR -35.00 (-6.1%)
Close on Nov 3, 2026
- Day range
- 535.00 – 570.00 IDRNov 3, 2026
- Volume
- 2.95M sharesNov 3, 2026
- Market cap
- —Left out: price × shares is far from the company's reported size
- 52-week range
- 304.00 – 875.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 5.51B IDRMedian day 5.29M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:NEST · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 535.00 | -35.00 | -6.1% | 570.00 | 570.00 | 535.00 | 2,948,900 | |
| 570.00 | -25.00 | -4.2% | 565.00 | 570.00 | 555.00 | 1,402,100 | |
| 595.00 | -40.00 | -6.3% | 615.00 | 620.00 | 595.00 | 5,541,300 | |
| 635.00 | -25.00 | -3.8% | 655.00 | 655.00 | 615.00 | 1,422,800 | |
| 660.00 | -15.00 | -2.2% | 675.00 | 675.00 | 630.00 | 2,754,200 | |
| 675.00 | -40.00 | -5.6% | 715.00 | 715.00 | 665.00 | 5,409,300 | |
| 715.00 | -20.00 | -2.7% | 730.00 | 730.00 | 705.00 | 4,278,700 | |
| 735.00 | +25.00 | +3.5% | 700.00 | 735.00 | 695.00 | 7,912,100 | |
| 710.00 | +5.00 | +0.7% | 680.00 | 720.00 | 670.00 | 7,534,200 | |
| 705.00 | 0.00 | 0.0% | 700.00 | 710.00 | 660.00 | 5,050,600 | |
| 705.00 | -5.00 | -0.7% | 665.00 | 715.00 | 665.00 | 7,463,600 | |
| 710.00 | -50.00 | -6.6% | 720.00 | 730.00 | 710.00 | 897,300 | |
| 760.00 | -75.00 | -9.0% | 800.00 | 800.00 | 710.00 | 15,471,600 | |
| 835.00 | 0.00 | 0.0% | 825.00 | 840.00 | 800.00 | 6,199,800 | |
| 835.00 | +5.00 | +0.6% | 825.00 | 850.00 | 825.00 | 8,546,100 | |
| 830.00 | 0.00 | 0.0% | 830.00 | 840.00 | 805.00 | 6,201,400 | |
| 830.00 | -20.00 | -2.4% | 850.00 | 865.00 | 825.00 | 8,607,000 | |
| 850.00 | +5.00 | +0.6% | 845.00 | 870.00 | 835.00 | 15,327,600 | |
| 845.00 | +10.00 | +1.2% | 835.00 | 875.00 | 820.00 | 25,470,500 | |
| 835.00 | -10.00 | -1.2% | 850.00 | 850.00 | 815.00 | 6,727,400 | |
| 845.00 | +50.00 | +6.3% | 805.00 | 865.00 | 800.00 | 39,734,100 | |
| 795.00 | +30.00 | +3.9% | 765.00 | 805.00 | 765.00 | 18,721,700 | |
| 765.00 | 0.00 | 0.0% | 760.00 | 780.00 | 760.00 | 5,250,900 | |
| 765.00 | 0.00 | 0.0% | 765.00 | 770.00 | 760.00 | 3,710,000 | |
| 765.00 | -15.00 | -1.9% | 780.00 | 780.00 | 755.00 | 6,073,800 | |
| 780.00 | +20.00 | +2.6% | 755.00 | 795.00 | 755.00 | 12,772,900 | |
| 760.00 | -5.00 | -0.7% | 760.00 | 765.00 | 750.00 | 5,368,200 | |
| 765.00 | +5.00 | +0.7% | 750.00 | 775.00 | 750.00 | 6,910,500 | |
| 760.00 | +5.00 | +0.7% | 755.00 | 760.00 | 740.00 | 5,672,200 | |
| 755.00 | -10.00 | -1.3% | 760.00 | 770.00 | 750.00 | 4,667,300 | |
| 765.00 | -20.00 | -2.5% | 780.00 | 780.00 | 755.00 | 6,481,600 | |
| 785.00 | +45.00 | +6.1% | 740.00 | 785.00 | 735.00 | 27,563,700 | |
| 740.00 | +10.00 | +1.4% | 725.00 | 740.00 | 715.00 | 6,889,700 | |
| 730.00 | +10.00 | +1.4% | 720.00 | 730.00 | 720.00 | 4,898,100 | |
| 720.00 | -5.00 | -0.7% | 725.00 | 730.00 | 720.00 | 4,349,900 | |
| 725.00 | -10.00 | -1.4% | 735.00 | 735.00 | 720.00 | 3,786,800 | |
| 735.00 | -15.00 | -2.0% | 750.00 | 750.00 | 715.00 | 7,318,300 | |
| 750.00 | +25.00 | +3.4% | 725.00 | 760.00 | 715.00 | 26,397,400 | |
| 725.00 | 0.00 | 0.0% | 720.00 | 735.00 | 710.00 | 5,288,600 | |
| 725.00 | -20.00 | -2.7% | 745.00 | 750.00 | 720.00 | 7,008,600 | |
| 745.00 | -5.00 | -0.7% | 750.00 | 765.00 | 745.00 | 7,576,500 | |
| 750.00 | +10.00 | +1.4% | 735.00 | 750.00 | 725.00 | 12,397,300 | |
| 740.00 | +5.00 | +0.7% | 730.00 | 750.00 | 725.00 | 11,287,400 | |
| 735.00 | 0.00 | 0.0% | 735.00 | 760.00 | 735.00 | 9,723,000 | |
| 735.00 | -15.00 | -2.0% | 750.00 | 750.00 | 715.00 | 6,938,800 | |
| 750.00 | +45.00 | +6.4% | 705.00 | 750.00 | 705.00 | 12,033,300 | |
| 705.00 | +10.00 | +1.4% | 690.00 | 705.00 | 685.00 | 3,101,100 | |
| 695.00 | +10.00 | +1.5% | 680.00 | 695.00 | 680.00 | 1,924,200 | |
| 685.00 | -10.00 | -1.4% | 695.00 | 695.00 | 675.00 | 1,819,600 | |
| 695.00 | 0.00 | 0.0% | 690.00 | 700.00 | 680.00 | 3,208,100 | |
| 695.00 | 0.00 | 0.0% | 695.00 | 695.00 | 695.00 | 0 | |
| 695.00 | +5.00 | +0.7% | 690.00 | 695.00 | 685.00 | 1,756,400 | |
| 690.00 | 0.00 | 0.0% | 685.00 | 690.00 | 680.00 | 1,662,400 | |
| 690.00 | 0.00 | 0.0% | 695.00 | 695.00 | 685.00 | 1,841,300 | |
| 690.00 | +5.00 | +0.7% | 685.00 | 695.00 | 685.00 | 2,263,300 | |
| 685.00 | 0.00 | 0.0% | 680.00 | 690.00 | 680.00 | 2,222,200 | |
| 685.00 | 0.00 | 0.0% | 685.00 | 685.00 | 685.00 | 0 | |
| 685.00 | 0.00 | 0.0% | 685.00 | 690.00 | 680.00 | 1,947,700 | |
| 685.00 | 0.00 | 0.0% | 690.00 | 690.00 | 675.00 | 1,409,100 | |
| 685.00 | -15.00 | -2.1% | 695.00 | 695.00 | 670.00 | 1,920,500 | |
| 700.00 | -35.00 | -4.8% | 735.00 | 735.00 | 700.00 | 2,648,600 | |
| 735.00 | +15.00 | +2.1% | 720.00 | 735.00 | 715.00 | 4,283,500 | |
| 720.00 | 0.00 | 0.0% | 720.00 | 725.00 | 715.00 | 1,622,300 | |
| 720.00 | 0.00 | 0.0% | 720.00 | 725.00 | 700.00 | 3,728,400 | |
| 720.00 | -15.00 | -2.0% | 735.00 | 735.00 | 710.00 | 1,437,500 | |
| 735.00 | -40.00 | -5.2% | 760.00 | 760.00 | 730.00 | 4,468,300 | |
| 775.00 | +85.00 | +12.3% | 690.00 | 775.00 | 690.00 | 24,898,700 |
- Ticker
- IDX:NEST
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 29, 2026
Advertisement Submission
Latest news
Advertisement Submission
Oct 29, 2026
Closed 595.00 (-6.3%) on Oct 30, 2026
Monthly Report of Securities Holders Registration
Oct 12, 2026
Closed 830.00 (0.0%) on Oct 13, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 26, 2026
Closed 570.00 (+2.7%) on Jun 29, 2026
Public Expose Report Disclosure - Annual
Jun 25, 2026
Closed 555.00 (-1.8%) on Jun 26, 2026
Public Expose Material Submission - Annual
Jun 25, 2026
Closed 555.00 (-1.8%) on Jun 26, 2026
Public Expose Material Submission - Annual (CORRECTION)
Jun 21, 2026
Closed 570.00 (-0.9%) on Jun 22, 2026
General Announcement Public Expose - Annual
Jun 19, 2026
Closed 570.00 (-0.9%) on Jun 22, 2026
Invitation of Annual General Meeting of Shareholders
Jun 1, 2026
Closed 525.00 (+4.0%) on Jun 2, 2026
Explanation on Request for Explanation of the Exchange
May 20, 2026
Closed 505.00 (+1.0%) on May 21, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 18, 2026
Closed 535.00 (-9.3%) on May 18, 2026
PT Esta Indonesia Tbk on 6ix
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 29, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Esta Indonesia Tbk.